Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230428C00170000 | 2023-03-10 11:49AM EDT | 2023-04-28 | 125.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX230616C00170000 | 2023-02-24 4:19PM EDT | 2023-06-16 | 149.35 | 159.75 | 162.05 | 0.00 | - | 9 | 165 | 89.06% |
| NFLX230721C00170000 | 2023-02-24 10:58AM EDT | 2023-07-21 | 152.30 | 160.60 | 164.25 | 0.00 | - | 1 | 8 | 83.24% |
| NFLX230915C00170000 | 2023-03-14 2:08PM EDT | 2023-09-15 | 129.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240119C00170000 | 2023-03-23 12:26PM EDT | 2024-01-19 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| NFLX240621C00170000 | 2023-02-23 1:22PM EDT | 2024-06-21 | 165.40 | 172.90 | 178.60 | 0.00 | - | 1 | 28 | 66.70% |
| NFLX250117C00170000 | 2023-03-13 3:26PM EDT | 2025-01-17 | 152.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230331P00170000 | 2023-03-10 12:23PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| NFLX230406P00170000 | 2023-03-16 3:46PM EDT | 2023-04-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NFLX230421P00170000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 50.00% |
| NFLX230428P00170000 | 2023-03-23 12:11PM EDT | 2023-04-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NFLX230519P00170000 | 2023-03-21 12:44PM EDT | 2023-05-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NFLX230616P00170000 | 2023-03-24 3:32PM EDT | 2023-06-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 37 | 1,219 | 25.00% |
| NFLX230721P00170000 | 2023-03-23 9:47AM EDT | 2023-07-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 25.00% |
| NFLX230915P00170000 | 2023-03-22 3:55PM EDT | 2023-09-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 25.00% |
| NFLX231117P00170000 | 2023-03-22 2:59PM EDT | 2023-11-17 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| NFLX240119P00170000 | 2023-03-24 10:23AM EDT | 2024-01-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,349 | 12.50% |
| NFLX240621P00170000 | 2023-03-20 1:50PM EDT | 2024-06-21 | 8.86 | 0.00 | 0.00 | 0.00 | - | 31 | 195 | 12.50% |
| NFLX250117P00170000 | 2023-03-23 11:55AM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 12.50% |
© 2023 Yahoo. All rights reserved.
